115,433$
0,12%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 116,00 | 117,00 | 114,99 | 115,35 | 0,04% | 4.206.812,00 |
27.03.2024 | 113,98 | 115,41 | 113,93 | 115,30 | 1,73% | 4.589.201,00 |
26.03.2024 | 114,65 | 115,26 | 113,27 | 113,34 | -0,77% | 3.424.572,00 |
25.03.2024 | 118,00 | 119,59 | 114,08 | 114,22 | -0,17% | 4.273.469,00 |
22.03.2024 | 114,50 | 115,18 | 113,86 | 114,42 | 0,01% | 2.489.508,00 |
21.03.2024 | 113,00 | 114,80 | 112,97 | 114,41 | 2,05% | 3.014.335,00 |
20.03.2024 | 111,03 | 112,19 | 110,83 | 112,11 | 1,03% | 1.780.108,00 |
19.03.2024 | 109,69 | 111,05 | 109,45 | 110,97 | 1,26% | 2.350.999,00 |
18.03.2024 | 109,81 | 110,32 | 109,49 | 109,59 | 0,27% | 2.609.383,00 |
15.03.2024 | 108,57 | 109,62 | 108,53 | 109,30 | -0,07% | 4.675.531,00 |
14.03.2024 | 111,03 | 111,30 | 108,74 | 109,38 | -1,04% | 2.005.558,00 |
13.03.2024 | 110,52 | 110,89 | 109,74 | 110,53 | -0,06% | 2.285.533,00 |
12.03.2024 | 109,86 | 110,89 | 109,31 | 110,60 | 0,66% | 1.835.003,00 |
11.03.2024 | 110,57 | 110,57 | 108,82 | 109,88 | -0,48% | 2.174.167,00 |
08.03.2024 | 111,47 | 112,11 | 110,13 | 110,41 | -0,84% | 2.288.976,00 |
07.03.2024 | 110,91 | 111,78 | 110,90 | 111,35 | 0,76% | 2.003.617,00 |
06.03.2024 | 110,36 | 111,51 | 110,26 | 110,51 | 0,79% | 2.155.728,00 |
05.03.2024 | 111,33 | 111,55 | 108,88 | 109,64 | -2,04% | 1.938.787,00 |
04.03.2024 | 111,00 | 112,40 | 110,87 | 111,92 | 1,00% | 2.249.256,00 |
01.03.2024 | 109,13 | 110,88 | 108,95 | 110,81 | 1,44% | 2.149.381,00 |
29.02.2024 | 108,88 | 109,72 | 108,47 | 109,24 | 0,82% | 4.643.200,00 |
28.02.2024 | 107,74 | 109,00 | 107,71 | 108,35 | 0,38% | 2.017.128,00 |
27.02.2024 | 108,12 | 108,15 | 107,51 | 107,94 | -0,15% | 1.988.239,00 |
26.02.2024 | 107,50 | 108,20 | 107,34 | 108,10 | 0,59% | 2.558.406,00 |
23.02.2024 | 106,94 | 107,70 | 106,49 | 107,47 | 0,96% | 1.995.424,00 |
22.02.2024 | 106,01 | 106,92 | 105,79 | 106,45 | 1,38% | 3.100.630,00 |
21.02.2024 | 104,43 | 105,17 | 104,20 | 105,00 | 0,37% | 2.319.937,00 |
20.02.2024 | 104,70 | 105,24 | 104,13 | 104,61 | -0,86% | 2.165.826,00 |
16.02.2024 | 105,94 | 106,51 | 105,33 | 105,52 | -0,14% | 1.817.936,00 |
15.02.2024 | 104,54 | 105,77 | 104,54 | 105,67 | 1,50% | 1.990.046,00 |
14.02.2024 | 103,73 | 104,23 | 103,38 | 104,11 | 1,00% | 2.158.244,00 |
13.02.2024 | 103,17 | 103,78 | 102,27 | 103,08 | -1,86% | 2.522.290,00 |
12.02.2024 | 105,28 | 105,66 | 104,87 | 105,03 | -0,25% | 1.863.414,00 |
09.02.2024 | 105,00 | 105,41 | 104,54 | 105,29 | 0,41% | 1.643.155,00 |
08.02.2024 | 104,32 | 104,97 | 104,30 | 104,86 | 0,58% | 2.038.837,00 |
07.02.2024 | 103,03 | 104,36 | 102,65 | 104,26 | 1,45% | 2.487.242,00 |
06.02.2024 | 102,94 | 103,50 | 102,31 | 102,77 | -0,21% | 2.748.317,00 |
05.02.2024 | 103,30 | 103,39 | 102,05 | 102,99 | -0,45% | 2.089.749,00 |
02.02.2024 | 102,07 | 104,10 | 102,07 | 103,46 | 1,02% | 2.706.624,00 |
01.02.2024 | 101,24 | 102,46 | 100,96 | 102,42 | 1,31% | 2.549.081,00 |
31.01.2024 | 102,38 | 102,69 | 101,05 | 101,10 | -1,63% | 2.837.563,00 |
30.01.2024 | 102,50 | 103,07 | 102,19 | 102,78 | 1,31% | 3.027.920,00 |
29.01.2024 | 100,15 | 101,45 | 99,95 | 101,45 | 0,73% | 2.312.242,00 |
26.01.2024 | 100,81 | 101,60 | 100,21 | 100,71 | -0,10% | 2.241.695,00 |
25.01.2024 | 99,42 | 101,78 | 98,75 | 100,81 | 0,15% | 4.138.184,00 |
24.01.2024 | 101,09 | 103,07 | 99,11 | 100,66 | 2,78% | 6.556.916,00 |
23.01.2024 | 98,12 | 98,20 | 97,04 | 97,94 | -0,03% | 3.389.239,00 |
22.01.2024 | 97,63 | 98,48 | 97,42 | 97,97 | 0,37% | 2.756.441,00 |
19.01.2024 | 97,36 | 97,75 | 96,53 | 97,61 | 0,94% | 3.511.008,00 |
18.01.2024 | 95,86 | 96,77 | 95,53 | 96,70 | 1,44% | 2.834.232,00 |
17.01.2024 | 95,48 | 96,07 | 94,75 | 95,33 | -0,84% | 2.090.564,00 |
16.01.2024 | 96,15 | 96,67 | 95,39 | 96,14 | -0,37% | 2.230.758,00 |
12.01.2024 | 96,87 | 97,03 | 96,08 | 96,50 | 0,08% | 1.544.458,00 |
11.01.2024 | 96,21 | 96,54 | 95,13 | 96,42 | 0,22% | 2.036.955,00 |
10.01.2024 | 95,82 | 96,50 | 95,54 | 96,21 | 0,38% | 1.913.169,00 |
09.01.2024 | 95,45 | 96,24 | 95,30 | 95,85 | -0,76% | 1.624.603,00 |
08.01.2024 | 95,12 | 96,61 | 95,07 | 96,58 | 2,24% | 2.301.210,00 |
05.01.2024 | 94,29 | 95,08 | 94,05 | 94,46 | -0,18% | 2.009.436,00 |
04.01.2024 | 93,92 | 95,22 | 93,89 | 94,63 | -0,47% | 2.471.757,00 |
03.01.2024 | 96,21 | 96,21 | 95,03 | 95,08 | -1,81% | 3.071.480,00 |
02.01.2024 | 97,97 | 97,97 | 96,37 | 96,83 | -2,32% | 2.640.794,00 |
29.12.2023 | 99,36 | 99,70 | 98,85 | 99,13 | -0,31% | 1.340.608,00 |
28.12.2023 | 99,57 | 99,64 | 99,06 | 99,44 | -0,03% | 1.044.320,00 |
27.12.2023 | 99,65 | 99,65 | 99,12 | 99,47 | -0,02% | 1.240.556,00 |
26.12.2023 | 98,94 | 99,76 | 98,94 | 99,49 | 0,48% | 955.315,00 |
22.12.2023 | 98,82 | 99,31 | 98,62 | 99,01 | 0,73% | 2.032.767,00 |
21.12.2023 | 98,02 | 98,43 | 97,27 | 98,29 | 1,04% | 2.291.474,00 |
20.12.2023 | 98,17 | 98,35 | 97,23 | 97,28 | -1,29% | 4.278.217,00 |
19.12.2023 | 98,83 | 98,95 | 98,30 | 98,55 | -0,01% | 2.065.916,00 |
18.12.2023 | 98,91 | 99,14 | 97,97 | 98,56 | -0,73% | 2.499.709,00 |
15.12.2023 | 98,96 | 99,93 | 98,81 | 99,28 | 0,48% | 5.623.925,00 |
14.12.2023 | 96,93 | 98,87 | 96,69 | 98,81 | 2,79% | 4.056.704,00 |
13.12.2023 | 95,76 | 96,78 | 95,40 | 96,13 | 0,70% | 3.756.761,00 |
12.12.2023 | 95,25 | 95,85 | 94,97 | 95,46 | 0,23% | 2.279.925,00 |
11.12.2023 | 93,65 | 95,38 | 93,64 | 95,24 | 2,16% | 3.862.427,00 |
08.12.2023 | 92,42 | 93,44 | 92,29 | 93,23 | 0,81% | 5.882.172,00 |
07.12.2023 | 92,28 | 92,63 | 91,83 | 92,48 | 0,27% | 2.032.582,00 |
06.12.2023 | 92,00 | 92,71 | 91,83 | 92,23 | 1,00% | 3.526.823,00 |
05.12.2023 | 91,50 | 91,73 | 90,94 | 91,32 | -0,60% | 3.513.552,00 |
04.12.2023 | 91,57 | 92,20 | 91,31 | 91,87 | -0,44% | 3.153.573,00 |
01.12.2023 | 91,38 | 92,53 | 91,14 | 92,28 | 1,42% | 4.287.031,00 |
30.11.2023 | 90,47 | 91,15 | 90,02 | 90,99 | 0,90% | 3.825.844,00 |
29.11.2023 | 90,50 | 90,77 | 90,03 | 90,18 | 0,30% | 1.783.726,00 |
28.11.2023 | 89,99 | 90,37 | 89,81 | 89,91 | -0,23% | 2.049.299,00 |
27.11.2023 | 90,02 | 90,54 | 89,63 | 90,12 | -0,27% | 2.932.029,00 |
24.11.2023 | 90,07 | 90,36 | 89,94 | 90,36 | 0,30% | 890.240,00 |
22.11.2023 | 89,90 | 90,41 | 89,65 | 90,09 | 0,47% | 2.142.244,00 |
21.11.2023 | 89,57 | 89,99 | 89,44 | 89,67 | 0,13% | 2.065.362,00 |
20.11.2023 | 89,53 | 89,91 | 89,03 | 89,55 | -0,17% | 2.060.754,00 |
17.11.2023 | 90,00 | 90,00 | 89,41 | 89,70 | 0,17% | 3.221.530,00 |
16.11.2023 | 89,30 | 90,08 | 88,88 | 89,55 | 0,57% | 2.386.413,00 |
15.11.2023 | 89,04 | 89,75 | 88,84 | 89,04 | 0,37% | 2.355.988,00 |
14.11.2023 | 87,51 | 89,04 | 87,02 | 88,71 | 2,71% | 2.989.884,00 |
13.11.2023 | 86,61 | 86,66 | 86,10 | 86,37 | -0,28% | 1.952.518,00 |
10.11.2023 | 85,66 | 86,72 | 85,10 | 86,61 | 1,82% | 2.223.920,00 |
09.11.2023 | 86,00 | 86,18 | 84,89 | 85,06 | -0,12% | 2.130.613,00 |
08.11.2023 | 84,80 | 85,25 | 84,24 | 85,16 | 0,76% | 1.981.285,00 |
07.11.2023 | 84,07 | 85,02 | 83,91 | 84,52 | 0,20% | 1.806.393,00 |
06.11.2023 | 85,09 | 85,20 | 83,94 | 84,35 | -0,50% | 2.007.387,00 |
03.11.2023 | 83,91 | 85,15 | 83,73 | 84,77 | 2,01% | 2.671.187,00 |